Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.37	21.66	21.37	21.49	19,375	+0.03(+0.15%)
Nov 29, 2005	21.37	21.46	21.27	21.46	9,041	+0.01(+0.07%)
Nov 28, 2005	21.47	21.51	21.38	21.44	13,562	-0.14(-0.65%)
Nov 25, 2005	21.64	21.68	21.58	21.58	12,917	-0.06(-0.27%)
Nov 23, 2005	21.68	21.68	21.56	21.64	13,562	-0.03(-0.16%)
Nov 22, 2005	21.61	21.71	21.61	21.68	36,490	+0.08(+0.36%)
Nov 21, 2005	21.68	21.80	21.60	21.60	15,500	+0.00(+0.00%)
Nov 18, 2005	21.52	21.68	21.52	21.60	23,250	+0.14(+0.65%)
Nov 17, 2005	21.71	21.72	21.44	21.46	13,885	-0.19(-0.86%)
Nov 16, 2005	21.60	21.76	21.54	21.65	18,406	-0.03(-0.14%)
Nov 15, 2005	21.39	21.68	21.21	21.68	10,333	+0.31(+1.45%)
Nov 14, 2005	21.13	21.37	21.13	21.37	12,917	+0.31(+1.47%)
Nov 11, 2005	21.09	21.11	21.00	21.06	23,896	+0.11(+0.52%)
Nov 10, 2005	20.96	21.04	20.83	20.95	10,010	-0.11(-0.51%)
Nov 09, 2005	20.96	21.06	20.96	21.06	2,583	+0.05(+0.22%)
Nov 08, 2005	21.04	21.06	21.00	21.01	6,135	+0.03(+0.15%)
Nov 07, 2005	20.95	20.98	20.95	20.98	9,041	+0.05(+0.22%)
Nov 04, 2005	20.95	20.95	20.90	20.93	6,781	+0.02(+0.07%)
Nov 03, 2005	20.95	20.95	20.83	20.92	13,562	-0.03(-0.15%)
Nov 02, 2005	20.98	20.99	20.85	20.95	8,718	-0.08(-0.37%)
Nov 01, 2005	20.95	21.06	20.83	21.03	19,375	+0.05(+0.24%)
Oct 31, 2005	20.90	21.06	20.84	20.98	24,542	-0.00(-0.01%)
Oct 28, 2005	20.78	21.05	20.78	20.98	12,271	+0.28(+1.35%)
Oct 27, 2005	20.67	20.93	20.67	20.70	21,636	-0.48(-2.27%)
Oct 26, 2005	21.26	21.34	21.15	21.18	42,626	-0.06(-0.29%)
Oct 25, 2005	21.13	21.27	20.90	21.24	43,917	+0.19(+0.88%)
Oct 24, 2005	20.95	21.06	20.84	21.06	26,479	+0.00(+0.00%)
Oct 21, 2005	20.87	21.06	20.84	21.06	35,198	+0.13(+0.62%)
Oct 20, 2005	21.52	21.61	20.84	20.93	42,949	-0.67(-3.11%)
Oct 19, 2005	21.74	21.75	21.60	21.60	11,302	-0.08(-0.36%)
Oct 18, 2005	21.70	21.75	21.61	21.68	18,729	-0.10(-0.46%)
Oct 17, 2005	21.38	21.83	21.38	21.78	28,417	+0.47(+2.21%)
Oct 14, 2005	21.35	21.37	21.21	21.31	7,427	+0.06(+0.29%)
Oct 13, 2005	21.32	21.37	21.18	21.24	8,073	+0.00(+0.00%)
Oct 12, 2005	21.39	21.44	21.17	21.24	16,146	-0.06(-0.31%)
Oct 11, 2005	21.17	21.37	21.17	21.31	27,771	+0.14(+0.67%)
Oct 10, 2005	21.37	21.52	21.09	21.17	30,032	-0.51(-2.36%)
Oct 07, 2005	21.44	21.68	21.44	21.68	7,750	+0.31(+1.45%)
Oct 06, 2005	22.17	22.17	21.37	21.37	81,377	-1.11(-4.96%)
Oct 05, 2005	22.76	22.82	22.45	22.48	23,250	-0.28(-1.21%)
Oct 04, 2005	22.76	22.76	22.48	22.76	15,177	-0.00(-0.01%)
Oct 03, 2005	22.57	22.76	22.57	22.76	41,011	+0.26(+1.17%)
Sep 30, 2005	22.27	22.50	22.27	22.50	35,521	+0.18(+0.80%)
Sep 29, 2005	22.38	22.53	22.29	22.32	65,230	-0.09(-0.39%)
Sep 28, 2005	21.83	22.42	21.83	22.40	144,347	+0.51(+2.33%)
Sep 27, 2005	21.68	21.89	21.68	21.89	28,740	+0.28(+1.29%)
Sep 26, 2005	21.68	21.68	21.61	21.61	10,333	-0.11(-0.50%)
Sep 23, 2005	21.72	21.72	21.57	21.72	8,073	+0.05(+0.21%)
Sep 22, 2005	21.75	21.83	21.49	21.68	29,709	-0.06(-0.29%)
Sep 21, 2005	21.58	21.75	21.58	21.74	25,188	+0.22(+1.04%)
Sep 20, 2005	21.44	21.52	21.40	21.52	11,948	+0.14(+0.67%)
Sep 19, 2005	21.10	21.61	21.06	21.37	88,481	+0.28(+1.31%)
Sep 16, 2005	20.96	21.17	20.96	21.10	8,718	+0.04(+0.19%)
Sep 15, 2005	21.17	21.19	21.06	21.06	18,083	-0.11(-0.51%)
Sep 14, 2005	21.17	21.17	21.06	21.17	15,500	+0.08(+0.37%)
Sep 13, 2005	21.09	21.10	21.00	21.09	3,229	+0.02(+0.10%)
Sep 12, 2005	20.90	21.12	20.75	21.07	17,115	-0.21(-0.98%)
Sep 09, 2005	21.21	21.31	21.21	21.27	61,032	+0.06(+0.29%)
Sep 08, 2005	21.22	21.24	21.15	21.21	42,626	-0.09(-0.42%)
Sep 07, 2005	21.37	21.37	21.23	21.30	7,104	-0.14(-0.66%)
Sep 06, 2005	21.55	21.55	21.43	21.44	11,948	-0.12(-0.57%)
Sep 02, 2005	21.60	21.61	21.48	21.57	4,198	-0.03(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.